Upstart Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	64.38	67.20	63.50	66.83	66.83	5.39%	8,404,651
Aug 12, 2025	62.90	63.98	61.86	63.41	63.41	-0.08%	12,573,256
Aug 11, 2025	64.70	67.85	63.12	63.46	63.46	-7.71%	13,094,912
Aug 8, 2025	71.02	71.55	68.61	68.76	68.76	-1.11%	5,613,664
Aug 7, 2025	68.70	71.56	68.22	69.53	69.53	3.56%	8,018,129
Aug 6, 2025	80.39	80.50	66.60	67.14	67.14	-18.74%	23,741,751
Aug 5, 2025	83.74	85.31	80.03	82.62	82.62	-0.25%	10,177,003
Aug 4, 2025	80.75	83.28	78.65	82.83	82.83	4.56%	5,189,017
Aug 1, 2025	78.02	82.36	76.08	79.22	79.22	-3.08%	6,839,852
Jul 31, 2025	82.98	87.30	81.41	81.74	81.74	-1.90%	5,256,962
Jul 30, 2025	80.67	86.10	79.25	83.33	83.33	3.60%	8,956,066
Jul 29, 2025	84.30	86.60	80.37	80.43	80.43	-2.27%	4,909,607
Jul 28, 2025	85.00	85.30	80.40	82.30	82.30	-1.47%	4,540,062
Jul 25, 2025	83.51	84.01	81.27	83.53	83.53	1.00%	3,062,484
Jul 24, 2025	83.59	84.21	82.06	82.70	82.70	-1.70%	3,765,804
Jul 23, 2025	82.00	84.69	81.07	84.13	84.13	5.18%	6,749,716
Jul 22, 2025	76.41	80.75	73.00	79.99	79.99	4.32%	5,939,900
Jul 21, 2025	79.08	79.90	76.38	76.68	76.68	-2.14%	4,237,382
Jul 18, 2025	78.58	79.70	77.03	78.36	78.36	1.01%	3,917,115
Jul 17, 2025	77.76	79.19	76.76	77.58	77.58	0.81%	5,276,865
Jul 16, 2025	74.60	77.54	73.52	76.96	76.96	3.82%	5,268,330
Jul 15, 2025	75.13	76.14	73.28	74.13	74.13	-1.14%	3,948,803
Jul 14, 2025	71.35	75.00	68.05	74.99	74.99	-0.84%	8,120,118
Jul 11, 2025	78.18	80.45	75.43	75.62	75.62	-4.31%	5,370,158
Jul 10, 2025	78.50	81.48	78.20	79.03	79.03	0.78%	5,446,202
Jul 9, 2025	76.50	78.85	75.71	78.42	78.42	3.09%	5,446,770
Jul 8, 2025	77.65	80.20	75.14	76.07	76.07	-0.37%	7,350,312
Jul 7, 2025	71.86	76.45	71.30	76.35	76.35	3.43%	8,035,855
Jul 3, 2025	72.70	74.38	72.48	73.82	73.82	0.59%	3,502,763
Jul 2, 2025	68.18	73.49	68.00	73.39	73.39	7.70%	8,215,979
Jul 1, 2025	63.64	68.22	63.12	68.14	68.14	5.35%	7,534,283
Jun 30, 2025	64.65	66.61	64.27	64.68	64.68	1.97%	5,306,012
Jun 27, 2025	63.19	64.80	61.73	63.43	63.43	0.13%	6,129,229
Jun 26, 2025	62.80	63.60	61.95	63.35	63.35	1.46%	4,169,959
Jun 25, 2025	65.83	65.92	62.13	62.44	62.44	-3.72%	5,324,251
Jun 24, 2025	62.51	65.24	61.71	64.85	64.85	9.79%	11,316,768
Jun 23, 2025	57.14	59.57	55.80	59.07	59.07	1.83%	6,190,866
Jun 20, 2025	59.90	60.47	56.71	58.01	58.01	-1.81%	6,586,889
Jun 18, 2025	55.53	59.80	55.20	59.08	59.08	10.64%	11,023,905
Jun 17, 2025	54.43	54.85	52.26	53.40	53.40	-3.01%	3,866,347
Jun 16, 2025	53.00	55.23	52.28	55.06	55.06	5.84%	4,594,619
Jun 13, 2025	52.43	53.75	51.59	52.02	52.02	-4.69%	5,622,841
Jun 12, 2025	56.94	57.45	54.54	54.58	54.58	-5.70%	4,590,780
Jun 11, 2025	59.13	61.52	57.25	57.88	57.88	0.35%	7,774,890
Jun 10, 2025	58.19	58.50	55.83	57.68	57.68	0.45%	5,371,581
Jun 9, 2025	55.51	57.77	54.16	57.42	57.42	5.69%	6,346,832
Jun 6, 2025	53.39	55.26	52.78	54.33	54.33	5.74%	5,240,494
Jun 5, 2025	50.95	53.72	50.38	51.38	51.38	1.42%	5,011,248
Jun 4, 2025	50.98	51.87	49.72	50.66	50.66	-0.63%	4,011,795
Jun 3, 2025	48.08	51.00	47.40	50.98	50.98	6.43%	5,507,201